SSAB B

SSABBs
🏛️ uk →
53.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 52.87 54.12 52.92 53.83 0.3M
2025-09-25 53.51 53.70 52.44 52.53 0.1M
2025-09-24 53.85 53.90 53.32 53.32 2.2M
2025-09-23 53.08 54.66 53.72 54.04 1.1M
2025-09-22 52.53 53.30 52.54 53.12 1.9M
2025-09-19 53.22 53.44 52.24 52.24 0.3M
2025-09-18 53.22 53.40 52.60 53.04 0.1M
2025-09-17 53.44 53.71 52.82 52.93 0.2M
2025-09-16 53.28 53.80 52.96 53.77 0.9M
2025-09-15 52.91 53.48 52.70 53.44 0.1M
2025-09-12 53.26 54.24 52.66 52.69 1.8M
2025-09-11 53.14 53.36 52.86 53.14 0.0M
2025-09-10 52.55 53.36 52.34 53.08 0.0M
2025-09-09 53.04 53.44 52.44 52.51 0.1M
2025-09-08 53.00 53.26 52.24 52.59 0.3M
2025-09-05 52.71 53.68 52.77 53.18 0.0M
2025-09-04 51.93 52.52 51.55 52.34 0.5M
2025-09-03 52.57 53.36 51.68 52.04 0.6M
2025-09-02 53.26 53.04 52.36 52.73 0.2M
2025-09-01 53.75 54.10 53.16 53.22 0.1M
2025-08-29 54.44 54.76 53.56 53.87 0.0M
2025-08-28 54.83 55.42 54.24 54.26 0.0M
2025-08-27 55.32 55.56 54.50 54.83 0.2M
2025-08-26 55.57 55.86 55.04 55.55 0.1M
2025-08-25 55.56 55.94 55.30 55.56 0.0M
2025-08-22 54.93 55.46 54.40 55.42 0.3M
2025-08-21 55.91 55.96 54.84 55.26 0.0M
2025-08-20 56.36 56.34 55.76 56.22 0.0M
2025-08-19 55.02 56.72 55.18 56.61 0.0M
2025-08-18 55.63 55.12 54.80 55.08 0.0M
2025-08-15 55.73 56.21 55.62 55.73 0.1M
2025-08-14 55.48 55.62 55.14 55.48 0.2M
2025-08-13 56.55 56.48 55.40 55.42 0.1M
2025-08-12 55.79 56.52 55.80 56.32 0.0M
2025-08-11 56.40 56.48 55.40 55.85 0.0M
2025-08-08 55.83 56.40 55.72 56.34 0.1M
2025-08-07 54.10 56.08 54.10 55.55 0.1M
2025-08-06 54.14 54.66 53.44 53.57 0.8M
2025-08-05 54.55 54.86 53.98 54.26 0.0M
2025-08-04 55.00 55.59 53.96 53.97 0.7M
2025-08-01 55.30 55.98 54.96 55.26 0.1M
2025-07-31 56.71 56.61 55.25 55.57 0.1M
2025-07-30 57.10 57.58 56.44 57.06 0.1M
2025-07-29 57.36 58.24 57.14 57.32 0.1M
2025-07-28 58.53 58.62 57.46 57.34 0.0M
2025-07-25 56.69 57.94 56.48 57.73 0.7M
2025-07-24 58.38 58.96 56.50 57.67 3.3M
2025-07-23 57.93 60.93 56.80 58.48 0.2M
2025-07-22 63.69 63.92 62.38 63.53 0.1M
2025-07-21 61.10 64.26 60.96 63.48 1.8M
2025-07-18 61.63 61.00 59.38 60.26 0.1M
2025-07-17 60.28 61.82 60.45 61.44 0.1M
2025-07-16 60.12 59.96 59.28 59.48 0.2M
2025-07-15 60.34 61.18 60.35 60.65 0.0M
2025-07-14 60.48 60.82 60.05 60.48 0.0M
2025-07-11 60.69 60.94 60.48 60.69 0.0M
2025-07-10 59.51 61.31 59.50 60.55 1.8M
2025-07-09 58.24 59.34 57.99 59.36 0.0M
2025-07-08 57.46 58.32 56.98 58.02 0.0M
2025-07-07 55.89 57.48 55.78 57.51 0.1M
2025-07-04 56.16 56.28 55.86 56.16 0.1M
2025-07-03 58.14 58.06 56.46 56.42 0.1M
2025-07-02 55.67 58.82 55.74 58.32 0.1M
2025-07-01 55.77 55.50 54.90 54.97 0.2M
2025-06-30 56.00 56.48 55.36 55.28 0.1M
2025-06-27 55.57 55.96 55.46 55.48 1.0M
2025-06-26 54.63 55.12 54.30 55.12 0.1M
2025-06-25 55.18 55.86 54.46 54.61 0.1M
2025-06-24 57.48 57.42 54.96 55.24 0.1M
2025-06-23 54.77 56.46 54.56 56.34 0.0M
2025-06-20 55.00 55.00 55.00 55.00 0.0M
2025-06-19 56.10 56.52 54.60 55.00 0.1M
2025-06-18 56.06 56.82 56.14 56.59 0.2M
2025-06-17 56.36 56.44 55.44 56.30 0.1M
2025-06-16 57.48 58.04 56.36 56.89 0.1M
2025-06-13 56.69 57.80 56.75 57.18 0.0M
2025-06-12 57.30 57.90 56.72 57.79 0.1M
2025-06-11 59.22 59.58 57.70 57.75 3.3M
2025-06-10 58.06 59.40 57.87 59.18 0.0M
2025-06-09 59.61 59.28 57.80 58.08 0.1M
2025-06-06 59.42 59.42 59.42 59.42 0.0M
2025-06-05 60.02 60.08 59.02 59.42 0.2M
2025-06-04 59.83 60.80 59.68 59.77 0.1M
2025-06-03 60.93 60.94 59.50 59.55 0.4M
2025-06-02 56.65 61.40 56.66 61.24 0.1M
2025-05-30 57.67 57.50 56.76 56.95 1.8M
2025-05-29 58.06 58.06 58.06 58.06 0.0M
2025-05-28 58.26 58.46 57.78 58.06 0.7M
2025-05-27 58.12 58.34 57.49 58.06 0.1M
2025-05-26 57.98 58.50 57.42 57.98 0.1M
2025-05-23 57.16 57.86 55.12 56.42 0.1M
2025-05-22 58.16 58.66 56.60 56.97 0.1M
2025-05-21 58.85 58.50 57.86 58.28 0.0M
2025-05-20 58.40 58.94 57.36 58.91 0.1M
2025-05-19 58.44 59.10 57.64 58.14 0.1M
2025-05-16 59.36 59.44 58.18 58.22 0.2M
2025-05-15 59.30 59.30 58.20 59.18 0.1M
2025-05-14 59.85 60.86 59.74 59.85 0.6M
2025-05-13 60.40 60.46 59.74 59.81 0.3M
2025-05-12 59.93 61.72 59.80 59.93 0.3M
2025-05-09 60.12 60.30 58.20 58.87 0.4M
2025-05-08 61.14 61.00 59.26 60.24 0.5M
2025-05-07 61.63 61.78 60.72 61.02 1.0M
2025-05-06 62.00 61.78 60.38 61.34 0.1M
2025-05-05 62.32 63.16 61.90 62.32 0.1M
2025-05-02 61.04 63.34 61.94 62.77 0.1M
2025-05-01 62.53 62.53 62.53 62.53 0.0M
2025-04-30 60.95 60.36 58.96 62.53 0.2M
2025-04-29 61.77 64.04 61.04 62.53 1.1M
2025-04-28 59.93 61.36 59.76 61.06 4.4M
2025-04-25 59.93 60.36 59.36 59.91 0.1M
2025-04-24 59.24 59.90 58.12 59.48 0.1M
2025-04-23 58.38 59.84 58.30 59.36 22.1M
2025-04-22 57.38 58.42 57.39 57.83 0.0M
2025-04-17 57.65 57.74 57.05 57.53 0.0M
2025-04-16 57.65 57.96 56.56 57.53 1.9M
2025-04-15 58.55 59.24 58.04 58.57 0.0M
2025-04-14 57.32 58.98 56.86 58.51 0.1M
2025-04-11 55.18 55.76 53.22 55.53 0.2M
2025-04-10 61.18 60.76 54.40 54.83 0.4M
2025-04-09 52.00 53.38 50.94 52.30 0.2M
2025-04-08 53.63 55.30 52.84 53.95 0.2M
2025-04-07 49.53 53.30 49.25 52.40 1.4M
2025-04-04 56.73 57.12 52.88 54.24 1.9M
2025-04-03 60.87 62.08 57.76 57.75 1.4M
2025-04-02 62.46 62.96 62.20 62.38 0.2M
2025-04-01 61.55 63.50 61.34 63.32 1.2M
2025-03-31 61.93 61.72 60.58 61.14 0.5M
2025-03-28 63.65 64.30 62.40 62.65 0.1M
2025-03-27 65.22 65.40 63.60 64.55 0.2M
2025-03-26 68.00 67.98 65.58 65.87 2.0M
2025-03-25 68.46 68.60 67.24 67.71 0.2M
2025-03-24 70.51 70.76 68.28 68.26 0.8M
2025-03-21 69.28 70.68 68.34 69.22 0.1M
2025-03-20 70.46 70.78 69.12 69.73 0.1M
2025-03-19 71.85 72.08 70.40 70.44 0.0M
2025-03-18 69.59 71.98 69.44 71.61 0.8M
2025-03-17 69.06 70.28 68.54 69.02 0.0M
2025-03-14 67.22 68.80 67.46 68.51 0.1M
2025-03-13 63.69 66.40 63.82 66.12 0.1M
2025-03-12 66.73 65.52 62.64 62.63 0.1M
2025-03-11 65.40 67.30 64.32 66.46 0.2M
2025-03-10 66.63 67.42 65.56 65.73 0.1M
2025-03-07 68.36 68.28 66.22 66.91 0.1M
2025-03-06 68.61 69.87 67.40 68.75 0.1M
2025-03-05 65.79 67.44 65.84 67.00 0.3M
2025-03-04 66.20 66.12 63.78 64.28 0.7M
2025-03-03 64.67 68.86 65.24 67.14 0.2M
2025-02-28 64.02 64.58 63.20 64.08 0.1M
2025-02-27 64.85 65.12 64.44 64.85 0.1M
2025-02-26 63.91 65.58 64.34 65.16 0.2M
2025-02-25 63.06 64.00 62.56 63.65 0.0M
2025-02-24 64.00 64.52 63.24 63.34 0.1M
2025-02-21 63.18 64.78 63.28 64.40 0.3M
2025-02-20 61.97 63.84 62.00 63.12 1.1M
2025-02-19 63.12 64.00 61.58 62.34 0.1M
2025-02-18 62.85 62.92 62.26 62.85 0.7M
2025-02-17 61.77 62.96 61.66 62.91 0.1M
2025-02-14 60.18 63.08 60.10 62.20 0.2M
2025-02-13 57.93 60.14 58.32 59.91 0.1M
2025-02-12 57.59 57.82 57.00 57.22 0.1M
2025-02-11 57.42 58.14 57.38 57.95 0.2M
2025-02-10 56.24 57.88 56.42 57.91 0.1M
2025-02-07 57.14 57.00 55.85 56.04 0.1M
2025-02-06 55.36 57.46 55.78 56.95 0.2M
2025-02-05 54.24 55.02 53.84 54.71 0.1M
2025-02-04 54.14 54.16 52.66 54.08 0.2M
2025-02-03 51.22 54.78 52.02 54.24 0.8M
2025-01-31 53.14 52.84 52.14 52.59 0.2M
2025-01-30 50.64 53.08 51.16 52.97 0.4M
2025-01-29 50.08 50.24 47.33 50.02 0.1M
2025-01-28 47.13 48.63 47.27 48.45 0.1M
2025-01-27 46.50 47.39 46.29 47.41 0.1M
2025-01-24 46.46 47.66 46.72 46.90 0.0M
2025-01-23 44.27 46.18 44.61 45.99 0.1M
2025-01-22 45.58 45.53 44.02 44.24 0.0M
2025-01-21 45.26 45.83 44.59 45.51 0.0M
2025-01-20 44.32 45.30 44.26 45.20 1.1M
2025-01-17 43.95 44.54 43.98 43.86 0.1M
2025-01-16 43.87 44.15 43.54 43.87 0.1M
2025-01-15 42.49 43.90 42.54 43.87 0.1M
2025-01-14 43.27 43.51 42.29 42.42 0.0M
2025-01-13 42.26 43.02 42.13 42.61 0.0M
2025-01-10 42.70 43.06 42.25 42.70 0.1M
2025-01-09 42.96 43.46 42.64 42.94 0.0M
2025-01-08 44.23 44.32 42.74 42.91 0.1M
2025-01-07 44.08 44.80 44.12 44.18 0.1M
2025-01-06 43.81 43.81 43.81 43.81 0.0M
2025-01-03 44.18 44.15 43.50 43.81 0.0M
2025-01-02 44.47 45.51 43.93 44.37 0.2M